Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 60.93 | 62.25 | 60.73 | 61.32 | 4,871,160 | +0.19(+0.32%) |
Apr 29, 2002 | 61.64 | 62.83 | 60.32 | 61.12 | 5,450,901 | -0.51(-0.82%) |
Apr 26, 2002 | 61.51 | 62.25 | 61.28 | 61.63 | 7,534,321 | +1.51(+2.51%) |
Apr 25, 2002 | 61.51 | 61.98 | 59.02 | 60.12 | 7,454,821 | -1.78(-2.87%) |
Apr 24, 2002 | 64.00 | 64.14 | 61.89 | 61.89 | 5,965,655 | -1.64(-2.59%) |
Apr 23, 2002 | 65.56 | 65.68 | 63.54 | 63.54 | 4,368,991 | -1.95(-2.97%) |
Apr 22, 2002 | 66.57 | 67.00 | 65.48 | 65.48 | 3,623,702 | -1.72(-2.56%) |
Apr 19, 2002 | 66.18 | 67.74 | 65.90 | 67.20 | 4,602,095 | +1.39(+2.12%) |
Apr 18, 2002 | 66.23 | 66.57 | 64.83 | 65.81 | 3,199,749 | -0.41(-0.62%) |
Apr 17, 2002 | 65.89 | 67.33 | 65.37 | 66.22 | 3,809,414 | +0.36(+0.54%) |
Apr 16, 2002 | 64.12 | 66.36 | 64.12 | 65.86 | 4,181,096 | +2.33(+3.66%) |
Apr 15, 2002 | 64.26 | 64.97 | 63.42 | 63.54 | 513,727 | -1.09(-1.69%) |
Apr 12, 2002 | 63.65 | 64.63 | 63.57 | 64.63 | 6,697,074 | +1.37(+2.17%) |
Apr 11, 2002 | 65.33 | 65.48 | 62.56 | 63.26 | 6,770,665 | -2.53(-3.85%) |
Apr 10, 2002 | 66.03 | 66.64 | 64.80 | 65.79 | 4,896,718 | -0.09(-0.13%) |
Apr 09, 2002 | 66.84 | 67.62 | 65.80 | 65.87 | 3,651,700 | -1.14(-1.70%) |
Apr 08, 2002 | 66.22 | 67.20 | 66.14 | 67.01 | 3,253,947 | -0.07(-0.10%) |
Apr 05, 2002 | 67.93 | 68.42 | 66.96 | 67.08 | 2,809,958 | -0.31(-0.46%) |
Apr 04, 2002 | 67.04 | 68.13 | 66.81 | 67.39 | 2,657,638 | +0.07(+0.10%) |
Apr 03, 2002 | 68.32 | 68.44 | 67.03 | 67.32 | 3,354,894 | -0.83(-1.22%) |
Apr 02, 2002 | 68.29 | 68.71 | 67.93 | 68.15 | 2,856,450 | -0.73(-1.06%) |
Apr 01, 2002 | 69.61 | 69.65 | 68.52 | 68.88 | 3,474,721 | -1.39(-1.97%) |
Mar 29, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 3,462,520 | +0.00(+0.00%) |
Mar 28, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 1,091,670 | +0.74(+1.06%) |
Mar 27, 2002 | 69.87 | 69.98 | 69.06 | 69.53 | 3,047,172 | +0.35(+0.51%) |
Mar 26, 2002 | 68.56 | 69.92 | 68.50 | 69.18 | 3,839,724 | +0.64(+0.93%) |
Mar 25, 2002 | 69.96 | 70.22 | 68.48 | 68.54 | 3,143,239 | -1.32(-1.89%) |
Mar 22, 2002 | 70.12 | 70.74 | 69.49 | 69.87 | 2,646,593 | -0.48(-0.69%) |
Mar 21, 2002 | 69.69 | 70.85 | 69.06 | 70.35 | 3,010,440 | +0.39(+0.56%) |
Mar 20, 2002 | 70.43 | 70.97 | 69.69 | 69.96 | 3,221,325 | -0.93(-1.32%) |
Mar 19, 2002 | 70.82 | 71.17 | 70.31 | 70.89 | 4,896,461 | +1.44(+2.07%) |
Mar 18, 2002 | 70.08 | 70.85 | 69.30 | 69.45 | 3,335,373 | -0.62(-0.89%) |
Mar 15, 2002 | 69.26 | 70.10 | 68.71 | 70.08 | 2,447,138 | +1.25(+1.81%) |
Mar 14, 2002 | 68.53 | 68.99 | 67.90 | 68.83 | 2,384,977 | +0.31(+0.45%) |
Mar 13, 2002 | 69.92 | 69.92 | 68.23 | 68.52 | 3,604,437 | -1.40(-2.00%) |
Mar 12, 2002 | 69.53 | 70.55 | 69.29 | 69.92 | 3,416,798 | -0.70(-0.99%) |
Mar 11, 2002 | 70.30 | 71.24 | 69.80 | 70.62 | 2,871,605 | +0.32(+0.45%) |
Mar 08, 2002 | 70.23 | 71.32 | 69.39 | 70.30 | 4,543,273 | +0.26(+0.37%) |
Mar 07, 2002 | 71.17 | 71.83 | 69.53 | 70.05 | 4,198,434 | -0.71(-1.00%) |
Mar 06, 2002 | 70.15 | 71.24 | 69.14 | 70.75 | 6,632,858 | +1.05(+1.51%) |
Mar 05, 2002 | 69.30 | 70.48 | 68.60 | 69.70 | 5,903,623 | +0.33(+0.47%) |
Mar 04, 2002 | 65.75 | 69.69 | 65.64 | 69.38 | 6,101,279 | +4.38(+6.75%) |
Mar 01, 2002 | 63.46 | 65.14 | 62.95 | 64.99 | 4,713,060 | +1.97(+3.13%) |
Feb 28, 2002 | 63.22 | 64.24 | 62.80 | 63.02 | 3,455,585 | +0.04(+0.06%) |
Feb 27, 2002 | 63.89 | 64.78 | 62.48 | 62.98 | 4,373,872 | -0.40(-0.63%) |
Feb 26, 2002 | 63.82 | 64.43 | 62.87 | 63.38 | 3,561,284 | -0.44(-0.68%) |
Feb 25, 2002 | 62.06 | 63.85 | 61.34 | 63.82 | 4,730,013 | +2.30(+3.75%) |
Feb 22, 2002 | 61.88 | 61.90 | 60.54 | 61.51 | 5,557,884 | -0.37(-0.59%) |
Feb 21, 2002 | 62.37 | 64.47 | 61.59 | 61.88 | 5,062,266 | -0.88(-1.40%) |
Feb 20, 2002 | 61.12 | 62.76 | 60.36 | 62.76 | 6,478,997 | +1.67(+2.74%) |
Feb 19, 2002 | 64.44 | 64.45 | 60.85 | 61.08 | 7,963,797 | -3.36(-5.21%) |
Feb 18, 2002 | 66.27 | 66.27 | 64.32 | 64.44 | 4,735,793 | +0.00(+0.00%) |
Feb 15, 2002 | 66.27 | 66.27 | 64.32 | 64.44 | 4,731,169 | -1.83(-2.76%) |
Feb 14, 2002 | 66.53 | 67.35 | 65.87 | 66.27 | 4,591,692 | +0.41(+0.63%) |
Feb 13, 2002 | 65.21 | 66.49 | 65.19 | 65.86 | 3,235,196 | +0.84(+1.29%) |
Feb 12, 2002 | 65.95 | 65.96 | 65.00 | 65.02 | 2,888,558 | -1.05(-1.59%) |
Feb 11, 2002 | 64.70 | 66.17 | 64.31 | 66.07 | 3,229,673 | +0.82(+1.25%) |
Feb 08, 2002 | 63.77 | 65.79 | 63.57 | 65.25 | 4,915,982 | +2.09(+3.32%) |
Feb 07, 2002 | 63.85 | 64.91 | 62.42 | 63.15 | 5,260,950 | -0.62(-0.96%) |
Feb 06, 2002 | 63.15 | 64.08 | 62.38 | 63.77 | 5,642,778 | +0.67(+1.06%) |
Feb 05, 2002 | 63.69 | 64.28 | 62.69 | 63.10 | 4,482,654 | -1.14(-1.77%) |
Feb 04, 2002 | 65.56 | 65.79 | 63.46 | 64.24 | 6,252,572 | -2.26(-3.40%) |